Wisher Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	12.800	12.800	12.650	12.700	11.956	16,823
2022-08-05	12.750	13.150	12.750	12.850	12.097	148,105
2022-08-04	12.600	12.700	12.550	12.600	11.861	33,668
2022-08-03	12.600	12.650	12.600	12.600	11.861	11,014
2022-08-02	12.500	12.700	12.500	12.600	11.861	47,389
2022-08-01	12.600	12.650	12.600	12.600	11.861	37,286
2022-07-29	12.500	12.750	12.450	12.600	11.861	30,108
2022-07-28	12.600	12.600	12.500	12.500	11.767	15,395
2022-07-27	12.700	12.700	12.550	12.600	11.861	14,228
2022-07-26	12.400	12.700	12.350	12.700	11.956	31,243
2022-07-25	12.350	12.450	12.300	12.350	11.626	14,190
2022-07-22	12.350	12.350	12.300	12.350	11.626	31,190
2022-07-20	12.350	12.400	12.350	12.350	11.626	40,635
2022-07-19	12.400	12.450	12.400	12.450	11.720	22,158
2022-07-18	12.500	12.600	12.500	12.550	11.532	31,716
2022-07-15	12.550	12.550	12.500	12.500	11.486	16,813
2022-07-14	12.600	12.600	12.550	12.600	11.578	20,928
2022-07-13	12.700	12.750	12.600	12.600	11.578	16,704
2022-07-12	12.500	12.500	12.450	12.450	11.440	12,750
2022-07-11	12.500	12.650	12.500	12.600	11.578	138,587
2022-07-08	12.500	12.550	12.450	12.500	11.486	116,477
2022-07-07	12.350	12.500	12.350	12.500	11.486	20,382
2022-07-06	12.400	12.450	12.350	12.400	11.394	23,040
2022-07-05	12.650	12.700	12.500	12.500	11.486	32,023
2022-07-04	12.550	12.550	12.350	12.400	11.394	17,656
2022-07-01	12.550	12.650	12.250	12.300	11.302	84,779
2022-06-30	12.700	12.700	12.550	12.650	11.624	24,650
2022-06-29	12.850	12.850	12.700	12.750	11.716	9,789
2022-06-28	12.900	12.900	12.850	12.850	11.808	4,413
2022-06-27	12.850	13.000	12.850	12.950	11.899	21,896
2022-06-24	12.800	12.850	12.800	12.850	11.808	12,245
2022-06-23	12.850	12.900	12.700	12.800	11.762	110,680
2022-06-22	12.700	12.800	12.650	12.650	11.624	93,164
2022-06-21	12.700	12.850	12.700	12.850	11.808	21,319
2022-06-20	12.800	12.800	12.700	12.700	11.670	66,711
2022-06-17	12.850	12.950	12.750	12.900	11.854	58,525
2022-06-16	13.150	13.150	13.000	13.000	11.945	28,381
2022-06-15	12.900	13.050	12.900	13.050	11.991	57,574
2022-06-14	12.900	12.950	12.850	12.900	11.854	29,570
2022-06-13	13.000	13.150	12.900	13.050	11.991	69,188
2022-06-10	12.850	13.400	12.850	13.200	12.129	328,057
2022-06-09	12.850	12.900	12.750	12.850	11.808	25,913
2022-06-08	12.850	12.850	12.800	12.850	11.808	52,370
2022-06-07	12.750	12.850	12.700	12.800	11.762	61,569
2022-06-06	12.850	12.900	12.700	12.800	11.762	35,188
2022-06-02	12.650	12.850	12.650	12.850	11.808	70,720
2022-06-01	12.650	12.700	12.650	12.650	11.624	90,101
2022-05-31	12.600	12.700	12.600	12.600	11.578	21,876
2022-05-30	12.700	12.700	12.650	12.700	11.670	12,215
2022-05-27	12.700	12.700	12.600	12.700	11.670	38,248
2022-05-26	12.700	12.750	12.600	12.650	11.624	17,751
2022-05-25	12.550	12.750	12.550	12.650	11.624	17,620
2022-05-24	12.450	12.850	12.450	12.700	11.670	97,680
2022-05-23	12.600	12.600	12.450	12.450	11.440	99,558
2022-05-20	12.400	12.450	12.400	12.450	11.440	19,176
2022-05-19	12.400	12.450	12.400	12.400	11.394	4,860
2022-05-18	12.350	12.600	12.350	12.500	11.486	38,987
2022-05-17	12.450	12.450	12.400	12.400	11.394	4,600
2022-05-16	12.450	12.450	12.200	12.350	11.348	89,170
2022-05-13	12.350	12.550	12.350	12.450	11.440	29,685

← NewerPage 18 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.8500 TWD
2022-07-19	0.3000 TWD
2021-09-01	0.3000 TWD
2020-09-07	1.5000 TWD
2019-07-23	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.